Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $30.00 as of 2/13/2026 6:28:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.00 | 14.90 | 12.45 | % | 0.71 | 0 | 0 | 0.02 | 0.98 | 0.01 | -0.10 | 2/13/2026 4:00:07 PM EST | |||
| 20.00 | 8.00 | 12.30 | 10.15 | 15.28 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.02 | 0.95 | 0.01 | -0.18 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 22.50 | 5.50 | 9.90 | 7.70 | 12.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.02 | 0.89 | 0.02 | -0.24 | 12/18/2025 | 2/13/2026 4:00:07 PM EST |
| 25.00 | 3.50 | 7.50 | 5.50 | 9.30 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.46 | 0.81 | 0.03 | -0.29 | 1/29/2026 | 2/13/2026 4:00:07 PM EST |
| 30.00 | 0.30 | 4.90 | 2.60 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 19 | 2.60 | 0.63 | 0.04 | -0.33 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.65 | 1.33 | 1.33 | +0.58 | +77.34% | 0.04 | 13 | 31 | 2.37 | 0.41 | 0.05 | -0.30 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 40.00 | 0.05 | 4.90 | 2.48 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 299 | 2.70 | 0.23 | 0.04 | -0.21 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 4.50 | 2.25 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 63 | 4.92 | 0.13 | 0.02 | -0.15 | 2/5/2026 | 2/13/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 507 | 5.68 | 0.07 | 0.01 | -0.09 | 1/26/2026 | 2/13/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 6.12 | 0.03 | 0.01 | -0.05 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 8.52 | -0.02 | 0.01 | -0.10 | 12/22/2025 | 2/13/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 7.24 | -0.05 | 0.01 | -0.18 | 2/13/2026 4:00:07 PM EST | |||
| 22.50 | 0.05 | 2.25 | 1.15 | 0.25 | -0.75 | -75.00% | 0.05 | 60 | 258 | 2.60 | -0.11 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 25.00 | 0.10 | 1.50 | 0.80 | 1.50 | +0.86 | +134.38% | 0.03 | 1 | 256 | 1.82 | -0.19 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 30.00 | 0.70 | 4.90 | 2.80 | 3.40 | +2.70 | +385.72% | 0.09 | 9 | 444 | 2.07 | -0.37 | 0.04 | -0.33 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 35.00 | 3.60 | 6.70 | 5.15 | 5.50 | +1.45 | +35.81% | 0.15 | 9 | 64 | 2.55 | -0.59 | 0.05 | -0.30 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 40.00 | 8.00 | 12.00 | 10.00 | 7.51 | 0.00 | 0.00% | 0.25 | 0 | 5 | 3.58 | -0.77 | 0.04 | -0.21 | 1/12/2026 | 2/13/2026 4:00:07 PM EST |
| 45.00 | 12.60 | 17.50 | 15.05 | % | 0.33 | 0 | 0 | 4.58 | -0.87 | 0.02 | -0.15 | 2/13/2026 4:00:07 PM EST | |||
| 50.00 | 17.60 | 22.50 | 20.05 | % | 0.40 | 0 | 0 | 5.15 | -0.93 | 0.01 | -0.09 | 2/13/2026 4:00:07 PM EST | |||
| 55.00 | 22.60 | 27.50 | 25.05 | % | 0.46 | 0 | 0 | 5.64 | -0.97 | 0.01 | -0.05 | 2/13/2026 4:00:07 PM EST |